Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.26 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.32 10.44 10.24 10.34 467,637 -0.02(-0.15%)
Aug 30, 2010 10.56 10.66 10.36 10.36 508,448 -0.27(-2.57%)
Aug 27, 2010 10.37 10.64 10.20 10.63 640,143 +0.40(+3.89%)
Aug 26, 2010 10.26 10.46 10.23 10.23 413,637 -0.01(-0.08%)
Aug 25, 2010 9.959 10.30 9.920 10.24 549,490 +0.19(+1.86%)
Aug 24, 2010 10.13 10.15 9.920 10.05 765,202 -0.20(-1.98%)
Aug 23, 2010 10.37 10.45 10.24 10.26 456,161 -0.12(-1.20%)
Aug 20, 2010 10.47 10.67 10.14 10.38 1,263,338 -0.16(-1.55%)
Aug 19, 2010 10.73 10.85 10.45 10.54 516,699 -0.23(-2.10%)
Aug 18, 2010 10.51 10.98 10.50 10.77 546,076 +0.25(+2.37%)
Aug 17, 2010 10.39 10.63 10.28 10.52 434,412 +0.26(+2.51%)
Aug 16, 2010 10.15 10.33 10.15 10.26 410,322 +0.03(+0.30%)
Aug 13, 2010 10.47 10.47 10.23 10.23 317,849 -0.31(-2.96%)
Aug 12, 2010 10.33 10.57 10.28 10.54 644,020 +0.03(+0.30%)
Aug 11, 2010 10.76 10.86 10.46 10.51 683,560 -0.43(-3.92%)
Aug 10, 2010 11.15 11.25 10.87 10.94 629,642 -0.37(-3.24%)
Aug 09, 2010 11.09 11.32 11.08 11.31 1,019,272 +0.22(+1.97%)
Aug 06, 2010 10.78 11.11 10.77 11.09 962,896 +0.16(+1.50%)
Aug 05, 2010 10.69 11.08 10.64 10.93 1,693,786 +0.13(+1.23%)
Aug 04, 2010 10.85 10.96 10.68 10.79 1,053,326 +0.05(+0.44%)
Aug 03, 2010 10.77 11.11 10.73 10.75 2,774,899 +0.05(+0.51%)
Aug 02, 2010 10.64 10.82 10.48 10.69 1,592,986 +0.17(+1.63%)
Jul 30, 2010 10.24 10.61 10.22 10.52 736,048 +0.12(+1.20%)
Jul 29, 2010 10.69 10.69 10.25 10.40 691,762 -0.21(-1.99%)
Jul 28, 2010 10.71 10.92 10.54 10.61 527,115 -0.15(-1.38%)
Jul 27, 2010 10.94 10.99 10.72 10.76 602,408 -0.09(-0.79%)
Jul 26, 2010 10.71 11.02 10.63 10.84 747,135 +0.20(+1.83%)
Jul 23, 2010 10.51 10.66 10.34 10.65 665,628 +0.06(+0.59%)
Jul 22, 2010 10.14 10.62 10.14 10.58 902,776 +0.59(+5.94%)
Jul 21, 2010 10.16 10.34 9.967 9.990 998,406 -0.12(-1.16%)
Jul 20, 2010 9.741 10.11 9.686 10.11 696,867 +0.24(+2.45%)
Jul 19, 2010 9.889 9.951 9.709 9.865 453,871 +0.02(+0.16%)
Jul 16, 2010 10.28 10.35 9.780 9.850 789,323 -0.52(-5.04%)
Jul 15, 2010 10.44 10.44 10.18 10.37 499,182 -0.09(-0.82%)
Jul 14, 2010 10.42 10.53 10.26 10.46 658,038 +0.03(+0.30%)
Jul 13, 2010 10.10 10.50 10.06 10.43 1,121,406 +0.48(+4.78%)
Jul 12, 2010 10.03 10.13 9.826 9.951 417,345 -0.08(-0.78%)
Jul 09, 2010 9.850 10.04 9.803 10.03 410,276 +0.19(+1.90%)
Jul 08, 2010 9.803 9.920 9.631 9.842 601,572 +0.13(+1.37%)
Jul 07, 2010 9.389 9.748 9.319 9.709 924,573 +0.30(+3.24%)
Jul 06, 2010 9.850 9.904 9.350 9.405 1,162,371 -0.35(-3.60%)
Jul 02, 2010 9.865 9.865 9.655 9.756 839,854 -0.08(-0.79%)
Jul 01, 2010 9.834 9.990 9.588 9.834 1,190,592 -0.02(-0.16%)
Jun 30, 2010 9.881 10.08 9.764 9.850 777,267 +0.02(+0.24%)
Jun 29, 2010 10.10 10.14 9.756 9.826 1,358,166 -0.59(-5.62%)
Jun 25, 2010 10.38 10.50 10.23 10.41 2,190,409 +0.08(+0.75%)
Jun 24, 2010 10.65 10.79 10.33 10.33 1,375,454 -0.41(-3.85%)
Jun 23, 2010 10.69 10.86 10.56 10.75 787,527 +0.01(+0.07%)
Jun 22, 2010 11.13 11.22 10.70 10.74 721,291 -0.36(-3.23%)
Jun 21, 2010 11.60 11.60 10.99 11.10 642,682 -0.38(-3.33%)
Jun 18, 2010 11.42 11.54 11.02 11.48 946,904 +0.13(+1.17%)
Jun 17, 2010 11.40 11.46 11.19 11.35 545,933 +0.02(+0.21%)
Jun 16, 2010 11.18 11.46 11.14 11.32 608,182 +0.05(+0.48%)
Jun 15, 2010 11.15 11.35 11.00 11.27 387,981 +0.24(+2.19%)
Jun 14, 2010 10.97 11.17 10.90 11.03 447,197 +0.12(+1.15%)
Jun 11, 2010 10.72 10.91 10.72 10.90 942,780 +0.06(+0.58%)
Jun 10, 2010 11.07 11.07 10.69 10.84 910,325 -0.04(-0.36%)
Jun 09, 2010 10.93 11.26 10.76 10.88 844,264 +0.09(+0.87%)
Jun 08, 2010 10.85 10.93 10.54 10.79 716,343 -0.02(-0.22%)
Jun 07, 2010 11.15 11.24 10.78 10.81 1,000,939 -0.31(-2.81%)
Jun 04, 2010 11.43 11.57 11.11 11.12 1,025,339 -0.60(-5.13%)
Jun 03, 2010 11.50 11.80 11.43 11.72 1,313,771 +0.17(+1.49%)
Jun 02, 2010 11.30 11.55 11.06 11.55 1,143,374 +0.38(+3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.